株価チャート
2011/02/03~2011/06/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2011 |
06/30 | 640 | 645 | 618 | 638 | -0.31% | 5,500 | 18億5689万 | -6.73% | - | 0.93 |
06/29 | 642 | 642 | 617 | 640 | +1.27% | 7,000 | - | -6.02% | - | - |
06/28 | 651 | 651 | 631 | 632 | -2.92% | 4,200 | - | -6.65% | - | - |
06/27 | 650 | 669 | 650 | 651 | +1.09% | 6,900 | - | -3.27% | - | - |
06/24 | 643 | 654 | 638 | 644 | -0.92% | 9,000 | - | -3.74% | - | - |
06/23 | 632 | 681 | 631 | 650 | +2.52% | 14,700 | - | -2.26% | - | - |
06/22 | 643 | 643 | 630 | 634 | +0.16% | 5,200 | - | -4.08% | - | - |
06/21 | 645 | 650 | 629 | 633 | -2.31% | 10,000 | - | -3.8% | - | - |
06/20 | 669 | 669 | 635 | 648 | -3.14% | 8,000 | - | -1.07% | - | - |
06/17 | 663 | 679 | 660 | 669 | +1.21% | 6,400 | - | +2.61% | - | - |
06/16 | 671 | 673 | 661 | 661 | -1.78% | 9,700 | - | +2.01% | - | - |
06/15 | 690 | 690 | 665 | 673 | -3.86% | 13,700 | - | +4.34% | - | - |
06/14 | 690 | 700 | 665 | 700 | +1.45% | 22,000 | - | +9.2% | - | - |
06/13 | 698 | 711 | 689 | 690 | -0.72% | 10,800 | - | +8.49% | - | - |
06/10 | 686 | 780 | 679 | 695 | +0.43% | 67,100 | - | +9.97% | - | - |
06/09 | 696 | 705 | 682 | 692 | -2.67% | 18,000 | - | +10.37% | - | - |
06/08 | 722 | 745 | 711 | 711 | -3.13% | 15,800 | - | +14.13% | - | - |
06/07 | 755 | 778 | 725 | 734 | -6.5% | 56,400 | - | +18.77% | - | - |
06/06 | 700 | 785 | 690 | 785 | +14.6% | 211,800 | - | +28.27% | - | - |
06/03 | 694 | 725 | 684 | 685 | -3.39% | 52,400 | - | +13.41% | - | - |
06/02 | 705 | 720 | 686 | 709 | -3.41% | 55,200 | - | +18.17% | - | - |
06/01 | 774 | 789 | 711 | 734 | -10.38% | 122,100 | - | +23.36% | - | - |
05/31 | 882 | 882 | 771 | 819 | +11.89% | 427,900 | - | +38.81% | - | - |
05/30 | 617 | 732 | 611 | 732 | +15.82% | 80,200 | - | +26.21% | - | - |
05/27 | 577 | 665 | 577 | 632 | +11.46% | 155,600 | - | +9.91% | - | - |
05/26 | 565 | 596 | 549 | 567 | +4.04% | 24,900 | - | -1.05% | - | - |
05/25 | 533 | 560 | 533 | 545 | +2.25% | 7,900 | - | -5.22% | - | - |
05/24 | 532 | 549 | 516 | 533 | -1.3% | 9,300 | - | -7.63% | - | - |
05/23 | 560 | 560 | 532 | 540 | -2.7% | 3,800 | - | -6.74% | - | - |
05/20 | 553 | 556 | 553 | 555 | +0.36% | 1,900 | - | -4.48% | - | - |
05/19 | 560 | 560 | 553 | 553 | -1.25% | 2,000 | - | -5.15% | - | - |
05/18 | 553 | 561 | 552 | 560 | +0.54% | 4,500 | - | -4.44% | - | - |
05/17 | 559 | 583 | 555 | 557 | -0.18% | 5,200 | - | -5.27% | - | - |
05/16 | 572 | 580 | 542 | 558 | -2.79% | 17,200 | - | -5.42% | - | - |
05/13 | 580 | 585 | 574 | 574 | -1.88% | 6,000 | - | -3.2% | - | - |
05/12 | 577 | 585 | 571 | 585 | +1.39% | 8,600 | - | -1.85% | - | - |
05/11 | 594 | 599 | 576 | 577 | -2.2% | 6,100 | - | -3.67% | - | - |
05/10 | 577 | 591 | 575 | 590 | +2.61% | 6,700 | - | -1.83% | - | - |
05/09 | 575 | 576 | 571 | 575 | 0% | 3,300 | - | -4.33% | - | - |
05/06 | 579 | 580 | 572 | 575 | -1.71% | 6,900 | - | -4.49% | - | - |
05/02 | 592 | 592 | 575 | 585 | -0.85% | 7,300 | - | -2.99% | - | - |
04/28 | 575 | 591 | 574 | 590 | +2.43% | 4,400 | - | -2.32% | - | - |
04/27 | 586 | 586 | 574 | 576 | -1.71% | 13,700 | - | -4.95% | - | - |
04/26 | 583 | 586 | 577 | 586 | -0.51% | 6,400 | - | -3.62% | - | - |
04/25 | 599 | 599 | 580 | 589 | -1.01% | 7,500 | - | -3.28% | - | - |
04/22 | 599 | 599 | 590 | 595 | +0.51% | 1,700 | - | -2.14% | - | - |
04/21 | 599 | 599 | 592 | 592 | +0.34% | 7,600 | - | -2.31% | - | - |
04/20 | 589 | 601 | 585 | 590 | +0.85% | 7,100 | - | -2.32% | - | - |
04/19 | 592 | 592 | 578 | 585 | -1.35% | 5,300 | - | -2.66% | - | - |
04/18 | 605 | 605 | 593 | 593 | -2.79% | 4,700 | - | -1.5% | - | - |
04/15 | 604 | 610 | 591 | 610 | +2.69% | 4,200 | - | +0.16% | - | - |
04/14 | 591 | 602 | 590 | 594 | -1.16% | 2,200 | - | -3.57% | - | - |
04/13 | 595 | 601 | 585 | 601 | +1.69% | 5,200 | - | -3.69% | - | - |
04/12 | 603 | 609 | 590 | 591 | -2.31% | 12,300 | - | -6.49% | - | - |
04/11 | 605 | 611 | 600 | 605 | -0.82% | 2,100 | - | -5.62% | - | - |
04/08 | 612 | 612 | 600 | 610 | 0% | 4,700 | - | -5.86% | - | - |
04/07 | 611 | 616 | 605 | 610 | -1.45% | 3,100 | - | -6.73% | - | - |
04/06 | 630 | 631 | 610 | 619 | -3.13% | 3,600 | - | -6.21% | - | - |
04/05 | 631 | 639 | 610 | 639 | -1.54% | 9,200 | - | -4.05% | - | - |
04/04 | 650 | 669 | 634 | 649 | -0.46% | 10,800 | - | -3.13% | - | - |
04/01 | 624 | 652 | 617 | 652 | +6.19% | 20,400 | - | -3.26% | - | - |
03/31 | 625 | 630 | 611 | 614 | +0.66% | 7,100 | - | -9.17% | - | - |
03/30 | 603 | 610 | 590 | 610 | +2.87% | 7,200 | - | -10.56% | - | - |
03/29 | 590 | 605 | 569 | 593 | +0.51% | 11,400 | - | -13.93% | - | - |
03/28 | 620 | 620 | 570 | 590 | -5.14% | 10,900 | - | -15.35% | - | - |
03/25 | 616 | 629 | 610 | 622 | -0.48% | 8,400 | - | -11.77% | - | - |
03/24 | 643 | 643 | 610 | 625 | -1.73% | 11,400 | - | -12.22% | - | - |
03/23 | 633 | 640 | 615 | 636 | +2.09% | 17,600 | - | -11.54% | - | - |
03/22 | 599 | 623 | 599 | 623 | +12.05% | 29,000 | - | -14.19% | - | - |
03/18 | 529 | 569 | 529 | 556 | +4.12% | 28,700 | - | -24.15% | - | - |
03/17 | 495 | 539 | 492 | 534 | -2.02% | 38,600 | - | -28.32% | - | - |
03/16 | 475 | 569 | 475 | 545 | +5.01% | 78,400 | - | -27.81% | - | - |
03/15 | 579 | 579 | 519 | 519 | -16.16% | 32,600 | - | -32.16% | - | - |
03/14 | 619 | 670 | 619 | 619 | -19.51% | 67,000 | - | -20.23% | - | - |
03/11 | 743 | 774 | 743 | 769 | +0.13% | 12,300 | - | -1.79% | - | - |
03/10 | 790 | 799 | 760 | 768 | -2.78% | 12,300 | - | -2.04% | - | - |
03/09 | 808 | 808 | 777 | 790 | -2.23% | 23,400 | - | +0.51% | - | - |
03/08 | 820 | 829 | 800 | 808 | -1.34% | 16,600 | - | +2.67% | - | - |
03/07 | 802 | 852 | 800 | 819 | +5.41% | 97,300 | - | +4.07% | - | - |
03/04 | 783 | 783 | 765 | 777 | +0.91% | 8,600 | - | -1.4% | - | - |
03/03 | 763 | 789 | 742 | 770 | +1.05% | 18,700 | - | -2.65% | - | - |
03/02 | 736 | 795 | 736 | 762 | +0.53% | 25,400 | - | -3.79% | - | - |
03/01 | 769 | 769 | 755 | 758 | +0.93% | 11,800 | - | -4.65% | - | - |
02/28 | 729 | 766 | 729 | 751 | +3.02% | 8,800 | - | -5.77% | - | - |
02/25 | 720 | 729 | 700 | 729 | +1.25% | 33,300 | - | -8.88% | - | - |
02/24 | 760 | 767 | 718 | 720 | -4.76% | 19,100 | - | -10.67% | - | - |
02/23 | 765 | 780 | 756 | 756 | -2.83% | 19,600 | - | -6.9% | - | - |
02/22 | 795 | 800 | 771 | 778 | -1.52% | 17,200 | - | -4.89% | - | - |
02/21 | 795 | 796 | 780 | 790 | -1% | 22,200 | - | -3.78% | - | - |
02/18 | 800 | 808 | 790 | 798 | -0.25% | 9,000 | - | -3.04% | - | - |
02/17 | 800 | 810 | 786 | 800 | -0.74% | 11,700 | - | -2.91% | - | - |
02/16 | 804 | 813 | 796 | 806 | +0.12% | 17,200 | - | -2.18% | - | - |
02/15 | 822 | 822 | 802 | 805 | -0.62% | 11,600 | - | -2.31% | - | - |
02/14 | 830 | 840 | 807 | 810 | -3.23% | 18,900 | - | -2.06% | - | - |
02/10 | 812 | 838 | 810 | 837 | +5.02% | 63,000 | - | +1.33% | - | - |
02/09 | 790 | 804 | 785 | 797 | +0.38% | 10,500 | - | -3.16% | - | - |
02/08 | 785 | 798 | 783 | 794 | +0.25% | 8,300 | - | -3.29% | - | - |
02/07 | 792 | 813 | 786 | 792 | -0.88% | 17,800 | - | -3.3% | - | - |
02/04 | 795 | 801 | 790 | 799 | +0.5% | 17,400 | - | -2.44% | - | - |
02/03 | 820 | 820 | 790 | 795 | -1.97% | 40,400 | - | -2.69% | - | - |